- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Monero (XMR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/17/21 | 267.752 | 268.272 | 253.606 | 260.804 | 161,631,641.55 | 4,697,863,237.11 |
| 10/16/21 | 273.977 | 274.106 | 265.051 | 268.134 | 181,330,395.17 | 4,829,737,982.32 |
| 10/15/21 | 266.619 | 278.92 | 261.051 | 273.704 | 239,118,227.59 | 4,929,919,987.16 |
| 10/14/21 | 274.559 | 274.733 | 264.822 | 266.438 | 162,259,649.04 | 4,798,865,618.35 |
| 10/13/21 | 277.186 | 283.15 | 269.508 | 274.945 | 169,716,935.67 | 4,951,925,794.05 |
| 10/12/21 | 276.905 | 280.67 | 268.765 | 277.159 | 213,602,413.25 | 4,991,641,951.66 |
| 10/11/21 | 270.349 | 279.97 | 266.059 | 276.788 | 209,535,789.98 | 4,984,795,647.49 |
| 10/10/21 | 278.228 | 282.568 | 269.838 | 270.7 | 146,286,899.87 | 4,875,005,155.2 |
| 10/9/21 | 277.756 | 282.219 | 274.003 | 278.248 | 181,184,297.31 | 5,010,755,080.24 |
| 10/8/21 | 277.957 | 286.441 | 276.43 | 277.92 | 200,018,427.71 | 5,004,682,648.08 |
| 10/7/21 | 286.626 | 295.783 | 276.107 | 277.863 | 240,943,636.65 | 5,003,481,997.13 |
| 10/6/21 | 270.931 | 294.088 | 263.034 | 286.571 | 290,102,758.68 | 5,160,112,002.61 |
| 10/5/21 | 264.511 | 275.607 | 261.138 | 270.752 | 241,679,024.64 | 4,875,120,319.67 |
| 10/4/21 | 259.36 | 267.14 | 251.825 | 264.045 | 208,103,132.39 | 4,754,172,301.14 |
| 10/3/21 | 253.007 | 263.531 | 250.331 | 259.008 | 200,304,137.13 | 4,663,335,658.96 |
| 10/2/21 | 257.567 | 262.421 | 251.768 | 253.23 | 201,448,900.65 | 4,559,161,871.46 |
| 10/1/21 | 251.097 | 261.391 | 243.383 | 257.826 | 276,235,800.11 | 4,641,745,664.76 |
| 9/30/21 | 233.974 | 254.186 | 232.926 | 250.825 | 230,758,009.3 | 4,515,536,761.74 |
| 9/29/21 | 229.776 | 240.755 | 228.826 | 234.149 | 193,353,307.54 | 4,215,186,017.63 |
| 9/28/21 | 234.544 | 243.635 | 228.382 | 229.6 | 225,342,819.8 | 4,133,165,754.18 |
| 9/27/21 | 234.747 | 248.051 | 234.215 | 234.73 | 221,243,682.59 | 4,225,352,360.07 |
| 9/26/21 | 236.193 | 237.213 | 222.114 | 234.11 | 244,160,461.21 | 4,214,059,861.48 |
| 9/25/21 | 233.786 | 242.504 | 230.566 | 235.921 | 202,740,883.8 | 4,246,520,293.98 |
| 9/24/21 | 249.223 | 254.381 | 224.249 | 233.793 | 252,305,868.65 | 4,208,057,109.7 |
| 9/23/21 | 245.096 | 251.049 | 243.493 | 249.047 | 192,441,519.24 | 4,482,476,280.47 |
| 9/22/21 | 217.334 | 245.459 | 214.699 | 245.278 | 227,247,812.31 | 4,414,493,723.1 |
| 9/21/21 | 232.645 | 237.561 | 213.115 | 217.676 | 247,580,022.27 | 3,917,579,480.65 |
| 9/20/21 | 259.951 | 261.401 | 227.333 | 231.294 | 331,425,682.78 | 4,162,520,313.72 |
| 9/19/21 | 271.683 | 275.774 | 258.675 | 259.926 | 185,050,651.54 | 4,677,645,765.82 |
| 9/18/21 | 262.394 | 271.837 | 259.928 | 271.689 | 163,931,480.1 | 4,889,156,178.3 |
| 9/17/21 | 264.134 | 267.71 | 257.272 | 262.467 | 171,606,452.17 | 4,723,034,369.82 |
| 9/16/21 | 269.375 | 273.324 | 259.863 | 263.923 | 216,554,161.17 | 4,749,085,105.49 |
| 9/15/21 | 268.551 | 274.126 | 265.473 | 269.333 | 231,866,379.54 | 4,846,262,003.24 |
| 9/14/21 | 263.414 | 274.303 | 256.056 | 268.753 | 319,973,872.04 | 4,835,666,299.11 |
| 9/13/21 | 256.513 | 269.752 | 243.538 | 262.972 | 368,079,863.53 | 4,731,476,976.81 |
| 9/12/21 | 250.028 | 258.307 | 246.541 | 256.324 | 177,933,858.96 | 4,611,710,011.46 |
| 9/11/21 | 249.272 | 258.777 | 247.777 | 249.765 | 151,933,699.83 | 4,493,544,670.08 |
| 9/10/21 | 261.521 | 268.256 | 244.747 | 248.884 | 220,571,901.26 | 4,477,536,584.81 |
| 9/9/21 | 255.918 | 266.855 | 254.613 | 261.432 | 267,345,989.09 | 4,703,107,174.88 |
| 9/8/21 | 262.127 | 270.907 | 246.11 | 256.749 | 357,775,024.2 | 4,618,711,009.08 |
| 9/7/21 | 314.965 | 316.059 | 234.769 | 262.172 | 470,787,906.62 | 4,716,102,169.69 |
| 9/6/21 | 315.459 | 321.72 | 301.332 | 314.772 | 284,693,798.42 | 5,662,105,497.17 |
| 9/5/21 | 305.218 | 318.992 | 300.028 | 315.196 | 248,288,143.51 | 5,669,537,571.48 |
| 9/4/21 | 303.778 | 311.346 | 300.037 | 305.355 | 193,629,163.14 | 5,492,332,107.83 |
| 9/3/21 | 302.81 | 309.557 | 296.865 | 303.786 | 228,729,579.8 | 5,463,910,397.97 |
| 9/2/21 | 303.108 | 309.257 | 298.146 | 302.762 | 222,441,339.33 | 5,445,300,949.94 |
| 9/1/21 | 286.115 | 303.308 | 280.123 | 303.303 | 238,671,148.53 | 5,454,823,407.03 |
| 8/31/21 | 281.878 | 291.997 | 279.577 | 286.189 | 200,519,262.71 | 5,146,857,314.84 |
| 8/30/21 | 291.854 | 295.091 | 281.26 | 282.026 | 240,246,571.04 | 5,071,818,961.38 |
| 8/29/21 | 300.519 | 306.758 | 287.886 | 291.572 | 231,037,558 | 5,243,303,558.62 |
| 8/28/21 | 315.206 | 316.588 | 298.557 | 300.229 | 183,815,434.29 | 5,398,780,342.31 |
| 8/27/21 | 291.953 | 316.762 | 286.299 | 315.001 | 248,871,482.6 | 5,664,216,444.25 |
| 8/26/21 | 314.211 | 317.558 | 287.076 | 291.981 | 268,875,500.46 | 5,250,110,302.81 |
| 8/25/21 | 308.102 | 324.533 | 298.527 | 313.524 | 305,885,601.34 | 5,637,258,138.3 |
| 8/24/21 | 318.687 | 339.545 | 303.292 | 307.542 | 324,926,842.73 | 5,529,509,418.6 |
| 8/23/21 | 306.471 | 333.778 | 303.267 | 318.324 | 330,390,588.23 | 5,723,162,891.36 |
| 8/22/21 | 288.2 | 306.623 | 276.326 | 305.607 | 248,292,919.7 | 5,494,323,767.63 |
| 8/21/21 | 282.233 | 293.263 | 273.201 | 288.171 | 210,367,761.1 | 5,180,666,851.97 |
| 8/20/21 | 264.077 | 283.342 | 262.216 | 281.944 | 216,310,555.34 | 5,068,545,107.15 |
| 8/19/21 | 253.054 | 264.087 | 247.407 | 264.087 | 193,471,982.15 | 4,747,342,499 |
| 8/18/21 | 256.417 | 261.962 | 247.749 | 253.497 | 203,452,806.79 | 4,556,801,405.31 |
| 8/17/21 | 267.148 | 277.946 | 255.513 | 256.272 | 207,709,212.31 | 4,606,533,348.61 |
| 8/16/21 | 272.07 | 284.318 | 266.369 | 267.872 | 227,863,348.69 | 4,814,875,038.48 |
| 8/15/21 | 271.481 | 275.081 | 262.041 | 272.237 | 193,048,535.63 | 4,893,149,364.13 |
| 8/14/21 | 272.971 | 279.496 | 265.557 | 271.286 | 197,636,594.03 | 4,875,880,616.05 |
| 8/13/21 | 257.534 | 273.215 | 255.235 | 273.066 | 227,228,996.46 | 4,907,709,964.3 |
| 8/12/21 | 268.557 | 276.414 | 252.563 | 257.097 | 236,282,587.43 | 4,620,528,450.54 |
| 8/11/21 | 266.396 | 279.415 | 266.018 | 268.569 | 241,730,739.94 | 4,826,530,321.07 |
| 8/10/21 | 269.733 | 270.776 | 260.528 | 266.172 | 228,553,925.49 | 4,783,279,491.5 |
| 8/9/21 | 257.147 | 271.751 | 253.822 | 270.187 | 228,186,213.52 | 4,855,241,722.46 |
| 8/8/21 | 271.342 | 274.517 | 256.284 | 256.854 | 227,195,718.59 | 4,615,475,192.31 |
| 8/7/21 | 262.962 | 275.883 | 259.614 | 270.979 | 233,040,691.39 | 4,869,129,157.73 |
| 8/6/21 | 252.878 | 266.349 | 250.835 | 263.037 | 260,143,244.05 | 4,726,236,998.15 |
| 8/5/21 | 245.087 | 253.832 | 237.321 | 252.862 | 245,048,086.42 | 4,543,253,746.76 |
| 8/4/21 | 225.627 | 245.646 | 223.147 | 244.968 | 217,332,184.39 | 4,401,263,015.67 |
| 8/3/21 | 232.796 | 236.76 | 223.672 | 225.196 | 181,967,424.16 | 4,045,869,296.99 |
| 8/2/21 | 235.998 | 244.15 | 228.627 | 233.068 | 183,571,682.98 | 4,187,141,799.94 |
| 8/1/21 | 239.66 | 249.385 | 232.57 | 236.231 | 196,766,250.69 | 4,243,833,051.6 |
| 7/31/21 | 242.404 | 249.065 | 234.514 | 240.17 | 208,721,836.09 | 4,314,421,492.32 |
| 7/30/21 | 241.548 | 245.335 | 230.447 | 242.798 | 203,635,494.3 | 4,361,468,115.23 |
| 7/29/21 | 235.328 | 248.207 | 231.345 | 241.229 | 189,494,044.31 | 4,333,123,478.82 |
| 7/28/21 | 226.084 | 234.904 | 222.526 | 234.796 | 212,216,607.82 | 4,217,414,257.46 |
| 7/27/21 | 218.094 | 226.662 | 214.556 | 226.099 | 218,701,213 | 4,061,055,461.08 |
| 7/26/21 | 213.548 | 234.935 | 212.767 | 218.512 | 287,305,467.38 | 3,924,624,448.88 |
| 7/25/21 | 208.651 | 214.436 | 204.211 | 213.487 | 147,190,704.42 | 3,834,241,780.16 |
| 7/24/21 | 203.689 | 210.927 | 202.005 | 208.664 | 137,182,375.39 | 3,747,476,332.87 |
| 7/23/21 | 197.718 | 203.694 | 194.976 | 203.564 | 124,299,183.13 | 3,655,731,965.36 |
| 7/22/21 | 196.709 | 202.186 | 190.466 | 197.631 | 140,729,299.47 | 3,549,066,555.17 |
| 7/21/21 | 182.888 | 200.135 | 179.187 | 196.41 | 182,110,750.9 | 3,527,012,828.77 |
| 7/20/21 | 189.027 | 191.468 | 178.874 | 183.097 | 188,384,880.74 | 3,287,811,225.33 |
